Nest Protocol Historical Data

NEST Page 5
Download
Date Close Price change Market cap Trading volume
Jun 3, 2025 $0.00017
+4.04%
$335,087 $97,298
Jun 2, 2025 $0.000163
+2.52%
$322,048 $506,152
Jun 1, 2025 $0.000159
-8.47%
$314,138 $146,135
May 31, 2025 $0.000174
+5.86%
$343,215 $121,393
May 30, 2025 $0.000165
-6.80%
$324,223 $619,829
May 29, 2025 $0.000176
-3.61%
$347,695 $92,343
May 28, 2025 $0.000183
-12.84%
$360,722 $340,597
May 27, 2025 $0.00021
+2.90%
$413,885 $410,391
May 26, 2025 $0.000204
-2.66%
$402,218 $228,380
May 25, 2025 $0.00021
-5.65%
$413,219 $406,386
May 24, 2025 $0.000222
-0.57%
$437,974 $141,944
May 23, 2025 $0.000224
+6.32%
$440,469 $129,496
May 22, 2025 $0.00021
-2.33%
$414,272 $142,460
May 21, 2025 $0.000215
-0.64%
$424,160 $144,026
May 20, 2025 $0.000217
-1.19%
$426,905 $327,653
May 19, 2025 $0.000219
+5.49%
$432,048 $173,793
May 18, 2025 $0.000208
+3.64%
$409,465 $118,400
May 17, 2025 $0.000202
-1.94%
$398,553 $178,631
May 16, 2025 $0.000206
+1.04%
$406,433 $276,004
May 15, 2025 $0.000204
-5.35%
$402,252 $289,629
May 14, 2025 $0.00022
+3.51%
$433,150 $317,877
May 13, 2025 $0.000212
-0.77%
$418,472 $391,525
May 12, 2025 $0.000214
-8.45%
$421,644 $194,091
May 11, 2025 $0.000234
+2.02%
$460,507 $50,084
May 10, 2025 $0.000229
+3.28%
$451,387 $330,844
May 9, 2025 $0.000222
-6.61%
$437,045 $245,698
May 8, 2025 $0.000238
-3.13%
$467,978 $218,958
May 7, 2025 $0.000239
+1.70%
$470,581 $577,720
May 6, 2025 $0.000235
+11.25%
$462,841 $49,075
May 5, 2025 $0.000211
-7.78%
$416,039 $164,875
May 4, 2025 $0.000229
-5.10%
$451,117 $168,431
May 3, 2025 $0.000268
-1.38%
$528,733 $16,262
May 2, 2025 $0.000272
-15.44%
$536,120 $270,476
May 1, 2025 $0.000322
-6.39%
$633,974 $16,834
Apr 30, 2025 $0.000344
-13.18%
$677,266 $16,848
Apr 29, 2025 $0.000397
-3.28%
$782,067 $259,701
Apr 28, 2025 $0.00041
-0.44%
$808,574 $177,546
Apr 27, 2025 $0.000411
+3.47%
$809,205 $64,606
Apr 26, 2025 $0.0004
+1.24%
$788,307 $212,828
Apr 25, 2025 $0.000396
-0.26%
$779,281 $483,595
Apr 24, 2025 $0.000396
+1.92%
$781,016 $308,833
Apr 23, 2025 $0.000389
+0.78%
$766,308 $444,691
Apr 22, 2025 $0.000386
+12.54%
$760,398 $125,129
Apr 21, 2025 $0.000343
+23.18%
$675,690 $68,910
Apr 20, 2025 $0.000278
+27.73%
$548,538 $324,197
Apr 19, 2025 $0.000218
-11.02%
$429,448 $264,359
Apr 18, 2025 $0.000245
-9.26%
$482,636 $71,575
Apr 17, 2025 $0.000269
+18.58%
$529,915 $60,345
Apr 16, 2025 $0.000227
-15.04%
$446,885 $673,603
Apr 15, 2025 $0.000292
-12.84%
$575,223 $1.25 million